Newmont Corporation (BVMF:N1EM34)
Brazil · Delayed Price · Currency is BRL 579.12
+10.72 (1.89%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3
BVMF:N1EM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 571.05 | 579.12 | 570.01 | 579.12 | 579.12 | 1.89% | 1,476 |
| Oct 7, 2026 | 587.56 | 587.56 | 561.00 | 568.40 | 568.40 | -2.21% | 1,139 |
| Oct 6, 2026 | 577.59 | 583.59 | 569.57 | 581.23 | 581.23 | 0.03% | 1,855 |
| Oct 5, 2026 | 601.31 | 601.31 | 566.40 | 581.05 | 581.05 | -3.37% | 2,439 |
| Oct 2, 2026 | 606.60 | 608.60 | 594.60 | 601.31 | 601.31 | 0.07% | 796 |
| Oct 1, 2026 | 598.54 | 603.11 | 593.10 | 600.90 | 600.90 | 0.54% | 8,397 |
| Sep 30, 2026 | 611.68 | 613.60 | 597.65 | 597.65 | 597.65 | -2.29% | 224 |
| Sep 29, 2026 | 608.29 | 613.17 | 607.19 | 611.68 | 611.68 | 0.88% | 705 |
| Sep 28, 2026 | 609.99 | 610.65 | 600.00 | 606.36 | 606.36 | -2.36% | 1,981 |
| Sep 25, 2026 | 632.83 | 632.96 | 621.00 | 621.00 | 621.00 | 0.92% | 876 |
| Sep 24, 2026 | 635.12 | 635.12 | 615.36 | 615.36 | 615.36 | -2.29% | 280 |
| Sep 23, 2026 | 635.24 | 641.61 | 622.72 | 629.76 | 629.76 | -3.46% | 269 |
| Sep 22, 2026 | 638.65 | 653.00 | 631.25 | 652.33 | 652.33 | 3.44% | 337 |
| Sep 21, 2026 | 631.03 | 634.46 | 620.80 | 630.64 | 630.64 | -0.37% | 518 |
| Sep 18, 2026 | 645.57 | 645.57 | 629.00 | 633.01 | 633.01 | -1.48% | 517 |
| Sep 17, 2026 | 641.00 | 648.80 | 639.88 | 642.50 | 642.50 | 3.96% | 860 |
| Sep 16, 2026 | 641.00 | 652.89 | 618.00 | 618.00 | 618.00 | -2.98% | 342 |
| Sep 15, 2026 | 632.22 | 637.56 | 626.87 | 636.95 | 636.95 | 0.77% | 510 |
| Sep 14, 2026 | 641.01 | 641.01 | 628.68 | 632.09 | 632.09 | -2.15% | 2,443 |
| Sep 11, 2026 | 654.90 | 654.90 | 642.58 | 646.01 | 646.01 | 0.08% | 752 |
| Sep 10, 2026 | 642.16 | 652.33 | 637.10 | 645.48 | 645.48 | -2.16% | 1,176 |
| Sep 9, 2026 | 660.84 | 665.27 | 651.64 | 659.72 | 659.72 | 1.64% | 1,089 |
| Sep 8, 2026 | 649.58 | 660.56 | 643.59 | 649.06 | 649.06 | -1.67% | 1,159 |
| Sep 4, 2026 | 646.32 | 660.10 | 646.32 | 660.10 | 660.10 | -0.59% | 4,579 |
| Sep 3, 2026 | 665.60 | 665.60 | 649.49 | 664.03 | 664.03 | 5.96% | 1,817 |
| Sep 2, 2026 | 635.03 | 649.21 | 626.70 | 626.70 | 626.70 | -0.05% | 1,235 |
| Sep 1, 2026 | 640.14 | 678.00 | 627.90 | 627.90 | 627.01 | -1.91% | 6,921 |
| Aug 31, 2026 | 667.57 | 667.57 | 640.14 | 640.14 | 639.23 | -3.15% | 705 |
| Aug 28, 2026 | 682.04 | 687.24 | 660.96 | 660.96 | 660.02 | -3.41% | 2,365 |
| Aug 27, 2026 | 680.00 | 692.07 | 669.12 | 684.29 | 683.32 | 0.64% | 1,524 |
| Aug 26, 2026 | 699.02 | 699.02 | 679.96 | 679.96 | 678.99 | -2.73% | 1,284 |
| Aug 25, 2026 | 664.39 | 699.02 | 664.36 | 699.02 | 698.03 | 3.10% | 1,057 |
| Aug 24, 2026 | 657.13 | 689.50 | 657.13 | 678.00 | 677.04 | 0.13% | 3,719 |
| Aug 21, 2026 | 655.62 | 681.25 | 655.62 | 677.12 | 676.16 | 1.21% | 2,861 |
| Aug 20, 2026 | 640.00 | 669.00 | 638.91 | 669.00 | 668.05 | 3.60% | 4,028 |
| Aug 19, 2026 | 629.00 | 653.94 | 629.00 | 645.75 | 644.83 | 6.72% | 571 |
| Aug 18, 2026 | 619.65 | 621.97 | 605.11 | 605.11 | 604.25 | -2.87% | 2,355 |
| Aug 17, 2026 | 621.25 | 629.87 | 618.12 | 623.00 | 622.11 | 1.42% | 1,577 |
| Aug 14, 2026 | 593.00 | 621.55 | 593.00 | 614.27 | 613.40 | 3.76% | 1,669 |
| Aug 13, 2026 | 602.94 | 603.88 | 589.92 | 592.01 | 591.17 | -2.53% | 1,305 |
| Aug 12, 2026 | 618.00 | 623.27 | 607.38 | 607.38 | 606.52 | 0.88% | 2,684 |
| Aug 11, 2026 | 595.00 | 605.22 | 593.01 | 602.08 | 601.22 | 0.13% | 3,817 |
| Aug 10, 2026 | 590.00 | 601.28 | 577.13 | 601.28 | 600.42 | 4.74% | 3,277 |
| Aug 7, 2026 | 561.00 | 578.32 | 561.00 | 574.05 | 573.23 | 6.58% | 2,341 |
| Aug 6, 2026 | 526.07 | 541.31 | 526.07 | 538.61 | 537.84 | 0.74% | 854 |
| Aug 5, 2026 | 516.00 | 539.55 | 516.00 | 534.68 | 533.92 | 6.82% | 1,425 |
| Aug 4, 2026 | 499.18 | 505.10 | 493.76 | 500.55 | 499.84 | 2.91% | 3,384 |
| Aug 3, 2026 | 472.39 | 486.39 | 471.43 | 486.39 | 485.70 | 2.05% | 2,939 |
| Jul 31, 2026 | 478.72 | 478.72 | 472.01 | 476.64 | 475.96 | -1.57% | 584 |
| Jul 30, 2026 | 468.79 | 484.64 | 468.79 | 484.24 | 483.55 | 3.49% | 2,400 |